Kuaishou Technology (KSHTY)
OTCMKTS · Delayed Price · Currency is USD
1.050
-0.075 (-6.67%)
Aug 11, 2026, 2:51 PM EST
KSHTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.07 | 1.11 | 1.03 | 1.05 | 1.05 | -6.67% | 12,689 |
| Aug 10, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -1.40% | 15,751 |
| Aug 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.79% | 2,427 |
| Aug 6, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | -1.33% | 4,713 |
| Aug 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.34% | 75,594 |
| Aug 4, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | -0.11% | 3,844 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.39% | 3,135 |
| Jul 31, 2026 | 1.08 | 1.11 | 1.05 | 1.09 | 1.09 | -0.18% | 73,509 |
| Jul 30, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | -1.35% | 49,315 |
| Jul 29, 2026 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | 2.78% | 3,237 |
| Jul 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 413 |
| Jul 27, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 2,854 |
| Jul 24, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 4,405 |
| Jul 23, 2026 | 1.12 | 1.12 | 1.05 | 1.11 | 1.11 | 6.73% | 26,803 |
| Jul 22, 2026 | 1.14 | 1.15 | 1.03 | 1.04 | 1.04 | -16.80% | 39,964 |
| Jul 21, 2026 | 1.10 | 1.25 | 1.10 | 1.25 | 1.25 | 10.04% | 3,362 |
| Jul 20, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.35% | 9,280 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 40,628 |
| Jul 16, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 4.42% | 27,561 |
| Jul 15, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | - | 21,611 |
| Jul 14, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -0.88% | 27,944 |
| Jul 13, 2026 | 1.08 | 1.16 | 1.08 | 1.14 | 1.14 | 4.59% | 27,586 |
| Jul 10, 2026 | 1.12 | 1.14 | 1.03 | 1.09 | 1.09 | -5.22% | 79,646 |
| Jul 9, 2026 | 1.08 | 1.17 | 1.08 | 1.15 | 1.15 | 2.68% | 8,675 |
| Jul 8, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 6.16% | 61,391 |
| Jul 7, 2026 | 1.07 | 1.18 | 1.01 | 1.06 | 1.06 | -4.52% | 95,491 |
| Jul 6, 2026 | 1.20 | 1.20 | 1.09 | 1.11 | 1.11 | -7.92% | 27,062 |
| Jul 2, 2026 | 1.11 | 1.22 | 1.07 | 1.20 | 1.20 | 5.26% | 80,159 |
| Jul 1, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 6.54% | 2,869 |
| Jun 30, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.33% | 9,536 |
| Jun 29, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.06 | -3.60% | 5,809 |
| Jun 26, 2026 | 1.11 | 1.11 | 1.06 | 1.11 | 1.10 | 0.05% | 6,471 |
| Jun 25, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.09 | -1.38% | 1,830 |
| Jun 24, 2026 | 1.05 | 1.13 | 1.05 | 1.13 | 1.11 | 5.04% | 2,967 |
| Jun 23, 2026 | 1.10 | 1.17 | 1.07 | 1.07 | 1.06 | -6.46% | 68,670 |
| Jun 22, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.13 | - | 14,757 |
| Jun 18, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.13 | -0.87% | 5,244 |
| Jun 17, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.14 | 3.59% | 7,288 |
| Jun 16, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.10 | -5.51% | 4,554 |
| Jun 15, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.16 | 5.17% | 8,412 |
| Jun 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 0.63% | 798 |
| Jun 11, 2026 | 1.13 | 1.13 | 1.08 | 1.12 | 1.10 | 3.24% | 11,491 |
| Jun 10, 2026 | 1.11 | 1.13 | 1.08 | 1.08 | 1.07 | 1.89% | 17,315 |
| Jun 9, 2026 | 1.11 | 1.11 | 1.04 | 1.06 | 1.05 | -9.01% | 12,189 |
| Jun 8, 2026 | 1.18 | 1.23 | 1.10 | 1.17 | 1.15 | 4.02% | 4,670 |
| Jun 5, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.11 | -3.45% | 3,355 |
| Jun 4, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.14 | -1.02% | 33,631 |
| Jun 3, 2026 | 1.25 | 1.25 | 1.14 | 1.17 | 1.16 | 0.17% | 23,669 |
| Jun 2, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.15 | 6.36% | 18,649 |
| Jun 1, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.09 | -4.35% | 160,119 |